Indicators

Cadiz Inc (NQ: CDZI )

3.110 +0.110 (+3.67%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	8.910	8.910	8.350	8.430	22,712	-0.44(-4.96%)
Apr 27, 2012	8.770	8.890	8.770	8.870	12,937	+0.10(+1.14%)
Apr 26, 2012	8.980	9.020	8.740	8.770	19,699	-0.21(-2.34%)
Apr 25, 2012	8.580	9.140	8.460	8.980	33,386	+0.52(+6.15%)
Apr 24, 2012	8.190	8.570	8.130	8.460	45,078	+0.25(+3.05%)
Apr 23, 2012	8.050	8.430	8.050	8.210	31,492	-0.03(-0.36%)
Apr 20, 2012	8.290	8.400	8.130	8.240	20,592	+0.14(+1.73%)
Apr 19, 2012	8.460	8.549	8.050	8.100	11,024	-0.35(-4.14%)
Apr 18, 2012	8.500	8.580	8.450	8.450	24,832	-0.15(-1.74%)
Apr 17, 2012	8.650	8.750	8.530	8.600	33,517	+0.06(+0.70%)
Apr 16, 2012	8.360	8.580	8.360	8.540	11,039	+0.27(+3.26%)
Apr 13, 2012	8.340	8.420	8.220	8.270	24,638	-0.14(-1.66%)
Apr 12, 2012	8.190	8.640	8.000	8.410	127,917	+0.21(+2.56%)
Apr 11, 2012	8.350	8.380	8.040	8.200	42,093	-0.06(-0.73%)
Apr 10, 2012	8.630	8.840	8.150	8.260	34,971	-0.39(-4.51%)
Apr 09, 2012	8.640	8.850	8.610	8.650	23,920	-0.22(-2.48%)
Apr 05, 2012	8.880	8.986	8.600	8.870	31,054	-0.24(-2.63%)
Apr 04, 2012	9.540	9.540	8.874	9.110	34,252	-0.47(-4.91%)
Apr 03, 2012	9.680	9.729	9.490	9.580	28,815	-0.17(-1.74%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.